Hilong Holding Limited (1623.HK) HKSE
0.25
+0.007(+2.88%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.25
+0.007(+2.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.24 | 2.5M |
| April 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.54M |
| March 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 124,000 |
| March 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.02M |
| March 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 80,000 |
| March 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 665,000 |
| March 25, 2026 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 259,000 |
| March 24, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 269,000 |
| March 23, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 968,000 |
| March 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 362,000 |
| March 19, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 674,000 |
| March 18, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 4.23M |
| March 17, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 565,000 |
| March 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.01M |
| March 13, 2026 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 1.95M |
| March 12, 2026 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 1.58M |
| March 11, 2026 | 0.27 | 0.26 | 0.26 | 0.27 | 0.25 | 425,000 |
| March 10, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 1.89M |
| March 09, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 1.73M |
| March 06, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 785,000 |
| March 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 729,000 |
| March 04, 2026 | 0.28 | 0.26 | 0.26 | 0.28 | 0.25 | 1.3M |
| March 03, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.27 | 3.56M |
| March 02, 2026 | 0.26 | 0.27 | 0.27 | 0.31 | 0.26 | 9.42M |
| February 27, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.25 | 458,000 |
| February 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 468,000 |
| February 25, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 596,000 |
| February 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.15M |
| February 23, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.24 | 638,000 |
| February 20, 2026 | 0.23 | 0.25 | 0 | 0.25 | 0.23 | 1.6M |
| February 16, 2026 | 0.22 | 0.24 | 0 | 0.24 | 0.22 | 1M |
| February 13, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 546,000 |
| February 12, 2026 | 0.22 | 0.23 | 0 | 0.24 | 0.21 | 7.31M |
| February 11, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.21 | 480,000 |
| February 10, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 185,000 |
| February 09, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 730,000 |
| February 06, 2026 | 0.25 | 0.23 | 0 | 0.25 | 0.22 | 428,000 |
| February 05, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.23 | 143,000 |
| February 04, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.22 | 1.69M |
| February 03, 2026 | 0.21 | 0.23 | 0 | 0.23 | 0.21 | 616,000 |
| February 02, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.22 | 823,000 |
| January 30, 2026 | 0.22 | 0.23 | 0 | 0.24 | 0.22 | 2.13M |
| January 29, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.22 | 270,000 |
| January 28, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 1.25M |
| January 27, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 935,000 |
| January 26, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 1.45M |
| January 23, 2026 | 0.2 | 0.21 | 0 | 0.22 | 0.2 | 5.27M |
| January 22, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.2 | 686,000 |
| January 21, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 791,000 |
| January 20, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 1.39M |
| January 19, 2026 | 0.2 | 0.21 | 0 | 0.21 | 0.2 | 3.94M |
| January 16, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 854,000 |
| January 15, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 1.33M |
| January 14, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.19 | 1.91M |
| January 13, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 2.99M |
| January 12, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 1.03M |
| January 09, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.18 | 475,000 |
| January 08, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.18 | 889,000 |
| January 07, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.19 | 1.13M |
| January 06, 2026 | 0.18 | 0.19 | 0 | 0.2 | 0.18 | 693,000 |